| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $166.65 | $169.50 | $160.07 | $166.90 | 64,331,953 |
May 30 2024 | $167.90 | $168.75 | $163.80 | $166.75 | 46,479,930 |
May 29 2024 | $167.46 | $168.48 | $162.91 | $165.14 | 56,537,500 |
May 28 2024 | $169.42 | $174.55 | $164.96 | $171.61 | 66,495,406 |
May 24 2024 | $161.41 | $167.66 | $160.25 | $166.36 | 54,868,648 |
May 23 2024 | $170.18 | $173.14 | $158.27 | $160.43 | 91,888,844 |
May 22 2024 | $167.41 | $169.81 | $163.86 | $165.52 | 47,426,719 |
May 21 2024 | $164.00 | $165.83 | $163.10 | $164.66 | 30,005,480 |
May 20 2024 | $165.55 | $168.49 | $164.47 | $166.33 | 45,618,039 |
May 17 2024 | $168.43 | $169.72 | $162.32 | $164.47 | 65,944,359 |
May 16 2024 | $160.92 | $168.06 | $159.90 | $162.62 | 76,726,727 |
May 15 2024 | $155.59 | $159.69 | $154.70 | $159.67 | 43,195,898 |
May 14 2024 | $150.43 | $153.49 | $148.78 | $153.16 | 31,938,279 |
May 13 2024 | $151.28 | $153.33 | $150.40 | $150.56 | 27,859,180 |
May 10 2024 | $154.29 | $156.37 | $151.31 | $151.92 | 37,652,770 |
May 09 2024 | $153.13 | $154.09 | $150.61 | $152.39 | 33,017,961 |
May 08 2024 | $153.40 | $155.33 | $152.52 | $153.62 | 28,727,961 |
May 07 2024 | $156.32 | $157.70 | $153.66 | $154.43 | 37,374,910 |
May 06 2024 | $153.10 | $156.65 | $151.26 | $155.78 | 44,624,551 |
May 03 2024 | $148.75 | $150.79 | $147.24 | $150.60 | 49,361,078 |
May 02 2024 | $145.51 | $147.62 | $141.16 | $146.16 | 50,034,727 |
May 01 2024 | $148.11 | $151.37 | $142.14 | $144.27 | 89,413,172 |
